Tesla, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	253.01	257.38	250.76	251.82	16.788	55,054,500
2016-04-22	248.89	254.00	245.71	253.75	16.917	56,794,500
2016-04-21	248.99	250.90	246.91	248.29	16.553	41,746,500
2016-04-20	246.26	253.66	241.50	249.97	16.665	77,911,500
2016-04-19	253.12	254.37	241.25	247.37	16.491	95,362,500
2016-04-18	252.23	258.31	251.66	253.88	16.925	64,071,000
2016-04-15	251.31	254.60	249.12	254.51	16.967	56,286,000
2016-04-14	253.00	256.84	251.05	251.86	16.791	61,983,000
2016-04-13	248.51	255.50	247.33	254.53	16.969	73,884,000
2016-04-12	249.50	251.80	243.63	247.82	16.521	86,448,000
2016-04-11	251.00	258.99	245.30	249.92	16.661	137,425,500
2016-04-08	260.50	260.82	248.02	250.07	16.671	110,458,500
2016-04-07	266.45	269.34	254.51	257.20	17.147	132,843,000
2016-04-06	253.97	267.74	253.45	265.42	17.695	175,582,500
2016-04-05	240.50	256.56	240.00	255.47	17.031	149,230,500
2016-04-04	249.12	252.12	243.64	246.99	16.466	202,129,500
2016-04-01	244.83	247.90	233.25	237.59	15.839	239,962,500
2016-03-31	229.34	237.42	225.01	229.77	15.318	120,193,500
2016-03-30	235.09	235.50	226.50	226.89	15.126	60,495,000
2016-03-29	229.89	232.38	225.33	230.13	15.342	60,214,500
2016-03-28	231.61	234.81	225.00	230.26	15.351	58,885,500
2016-03-24	215.78	228.89	215.00	227.75	15.183	74,413,500
2016-03-23	232.37	234.73	222.03	222.58	14.839	74,232,000
2016-03-22	237.21	238.99	232.56	234.24	15.616	64,740,000
2016-03-21	235.34	239.88	235.00	238.32	15.888	79,617,000
2016-03-18	229.10	234.48	228.06	232.74	15.516	70,677,000
2016-03-17	221.47	228.50	220.00	226.38	15.092	56,743,500
2016-03-16	218.00	222.58	217.02	221.93	14.795	52,750,500
2016-03-15	214.27	218.97	211.50	218.34	14.556	47,707,500
2016-03-14	212.65	216.72	210.64	215.15	14.343	60,985,500
2016-03-11	207.93	209.42	205.33	207.50	13.833	50,146,500
2016-03-10	210.00	213.29	200.67	205.18	13.679	77,887,500
2016-03-09	204.52	209.37	202.79	208.72	13.915	48,129,000
2016-03-08	203.50	207.50	202.20	202.60	13.507	62,680,500
2016-03-07	197.68	209.70	197.40	205.29	13.686	79,941,000
2016-03-04	198.00	204.03	197.50	201.04	13.403	97,336,500
2016-03-03	188.28	197.42	184.22	195.74	13.049	72,435,000
2016-03-02	183.73	188.52	181.50	188.34	12.556	72,936,000
2016-03-01	194.25	195.95	182.70	186.35	12.423	100,683,000
2016-02-29	192.40	196.35	189.22	191.93	12.795	67,485,000
2016-02-26	188.70	192.00	185.00	190.34	12.689	90,976,500
2016-02-25	178.65	188.52	175.20	187.43	12.495	86,260,500
2016-02-24	172.75	179.50	167.84	179.00	11.933	80,934,000
2016-02-23	176.16	181.73	173.68	177.21	11.814	89,766,000
2016-02-22	170.12	178.91	169.85	177.74	11.849	75,901,500
2016-02-19	163.66	167.49	162.50	166.58	11.105	44,391,000
2016-02-18	172.42	172.95	164.77	166.77	11.118	58,314,000
2016-02-17	159.00	169.34	156.68	168.68	11.245	87,378,000
2016-02-16	158.70	162.95	154.11	155.17	10.345	83,907,000
2016-02-12	155.00	157.01	143.70	151.04	10.069	108,537,000
2016-02-11	152.00	163.26	147.00	150.47	10.031	213,786,000
2016-02-10	150.50	154.97	141.74	143.67	9.578	156,097,500
2016-02-09	142.32	159.79	141.05	148.25	9.883	129,774,000
2016-02-08	157.10	157.15	146.00	147.99	9.866	139,695,000
2016-02-05	171.30	173.00	157.74	162.60	10.840	141,564,000
2016-02-04	170.70	175.98	166.99	175.33	11.689	65,781,000
2016-02-03	183.59	183.94	170.18	173.48	11.565	118,971,000
2016-02-02	192.42	193.12	180.23	182.78	12.185	86,604,000
2016-02-01	188.76	199.52	182.75	196.94	13.129	79,464,000
2016-01-29	189.95	193.74	188.08	191.20	12.747	42,784,500

← NewerPage 45 of 69 · 4,106 trading daysOlder →

Stock splits

Date	Split (new : old)
2022-08-25	3:1
2020-08-31	5:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.